Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.72 | 35.46 | 34.72 | 35.21 | 2,911,338 | +0.04(+0.13%) |
Nov 26, 2014 | 35.22 | 35.16 | 35.16 | 35.16 | 2,407,909 | -0.03(-0.08%) |
Nov 25, 2014 | 35.28 | 35.39 | 35.05 | 35.19 | 3,180,686 | -0.03(-0.07%) |
Nov 24, 2014 | 35.31 | 35.34 | 35.16 | 35.22 | 2,675,598 | +0.08(+0.22%) |
Nov 21, 2014 | 35.34 | 35.35 | 35.06 | 35.14 | 3,732,695 | -0.01(-0.02%) |
Nov 20, 2014 | 35.17 | 35.26 | 34.95 | 35.15 | 1,741,355 | -0.02(-0.05%) |
Nov 19, 2014 | 35.27 | 35.28 | 34.90 | 35.17 | 2,841,887 | -0.10(-0.28%) |
Nov 18, 2014 | 35.13 | 35.39 | 35.09 | 35.27 | 2,600,738 | +0.19(+0.55%) |
Nov 17, 2014 | 35.02 | 35.16 | 34.96 | 35.07 | 1,917,290 | +0.00(+0.00%) |
Nov 14, 2014 | 35.28 | 35.28 | 34.84 | 35.07 | 1,534,234 | -0.15(-0.42%) |
Nov 13, 2014 | 35.39 | 35.48 | 35.15 | 35.22 | 2,555,255 | -0.04(-0.13%) |
Nov 12, 2014 | 35.06 | 35.30 | 34.94 | 35.27 | 1,953,064 | +0.16(+0.44%) |
Nov 11, 2014 | 35.20 | 35.29 | 34.92 | 35.11 | 1,829,819 | -0.16(-0.46%) |
Nov 10, 2014 | 35.25 | 35.33 | 35.10 | 35.28 | 2,318,110 | +0.13(+0.36%) |
Nov 07, 2014 | 35.30 | 35.39 | 35.00 | 35.15 | 4,701,579 | -0.18(-0.50%) |
Nov 06, 2014 | 35.49 | 35.80 | 35.30 | 35.33 | 4,157,439 | -0.15(-0.42%) |
Nov 05, 2014 | 35.33 | 35.56 | 35.19 | 35.48 | 3,607,683 | +0.39(+1.10%) |
Nov 04, 2014 | 35.02 | 35.36 | 34.92 | 35.09 | 4,632,404 | +0.14(+0.40%) |
Nov 03, 2014 | 34.81 | 35.14 | 34.81 | 34.95 | 3,039,569 | +0.09(+0.26%) |
Oct 31, 2014 | 34.85 | 34.88 | 34.59 | 34.86 | 4,355,644 | +0.59(+1.71%) |
Oct 30, 2014 | 33.77 | 34.41 | 33.75 | 34.27 | 3,259,816 | +0.39(+1.16%) |
Oct 29, 2014 | 33.90 | 34.00 | 33.55 | 33.88 | 2,197,127 | +0.00(+0.00%) |
Oct 28, 2014 | 33.88 | 33.99 | 33.67 | 33.88 | 3,452,671 | +0.17(+0.50%) |
Oct 27, 2014 | 33.52 | 33.50 | 33.50 | 33.71 | 2,065,154 | +0.21(+0.62%) |
Oct 24, 2014 | 33.30 | 33.55 | 33.15 | 33.50 | 1,744,831 | +0.35(+1.07%) |
Oct 23, 2014 | 33.33 | 33.48 | 33.12 | 33.15 | 2,620,516 | +0.22(+0.67%) |
Oct 22, 2014 | 33.05 | 33.19 | 32.89 | 32.93 | 2,960,176 | +0.02(+0.07%) |
Oct 21, 2014 | 32.34 | 32.96 | 32.12 | 32.91 | 2,989,725 | +0.69(+2.13%) |
Oct 20, 2014 | 31.96 | 32.24 | 31.91 | 32.22 | 2,385,421 | +0.19(+0.59%) |
Oct 17, 2014 | 31.98 | 32.31 | 31.74 | 32.03 | 2,867,383 | +0.30(+0.94%) |
Oct 16, 2014 | 31.31 | 31.88 | 31.17 | 31.74 | 3,274,644 | +0.03(+0.09%) |
Oct 15, 2014 | 31.68 | 31.89 | 30.98 | 31.71 | 5,124,775 | -0.36(-1.13%) |
Oct 14, 2014 | 31.98 | 32.38 | 31.98 | 32.07 | 3,640,907 | +0.19(+0.60%) |
Oct 13, 2014 | 32.15 | 32.38 | 31.85 | 31.88 | 3,287,732 | -0.10(-0.30%) |
Oct 10, 2014 | 32.33 | 32.54 | 31.96 | 31.97 | 2,936,290 | -0.31(-0.96%) |
Oct 09, 2014 | 32.65 | 32.84 | 32.20 | 32.28 | 3,529,506 | -0.38(-1.15%) |
Oct 08, 2014 | 32.28 | 32.72 | 32.27 | 32.66 | 3,820,209 | +0.34(+1.05%) |
Oct 07, 2014 | 32.83 | 32.87 | 32.31 | 32.32 | 2,645,783 | -0.59(-1.79%) |
Oct 06, 2014 | 32.77 | 32.91 | 32.63 | 32.91 | 3,645,954 | +0.27(+0.81%) |
Oct 03, 2014 | 32.23 | 32.72 | 32.13 | 32.64 | 3,627,253 | +0.74(+2.33%) |
Oct 02, 2014 | 32.10 | 32.12 | 31.74 | 31.90 | 2,683,473 | -0.13(-0.39%) |
Oct 01, 2014 | 32.07 | 32.33 | 31.92 | 32.02 | 3,390,273 | -0.53(-1.63%) |
Sep 30, 2014 | 32.55 | 32.77 | 32.46 | 32.55 | 2,811,217 | -0.02(-0.07%) |
Sep 29, 2014 | 32.25 | 32.69 | 32.13 | 32.58 | 2,700,086 | +0.17(+0.52%) |
Sep 26, 2014 | 32.15 | 32.52 | 32.12 | 32.41 | 3,024,203 | +0.24(+0.73%) |
Sep 25, 2014 | 32.35 | 32.49 | 31.98 | 32.17 | 4,042,201 | -0.15(-0.46%) |
Sep 24, 2014 | 31.22 | 32.55 | 30.93 | 32.32 | 7,472,912 | +1.08(+3.47%) |
Sep 23, 2014 | 31.26 | 31.37 | 31.11 | 31.23 | 4,477,330 | -0.05(-0.16%) |
Sep 22, 2014 | 31.55 | 31.63 | 31.21 | 31.29 | 2,862,305 | -0.35(-1.12%) |
Sep 19, 2014 | 31.70 | 31.79 | 31.44 | 31.64 | 4,546,369 | -0.01(-0.05%) |
Sep 18, 2014 | 31.45 | 31.66 | 31.33 | 31.65 | 2,973,171 | +0.32(+1.01%) |
Sep 17, 2014 | 30.79 | 31.35 | 30.78 | 31.34 | 3,334,611 | +0.48(+1.55%) |
Sep 16, 2014 | 30.70 | 31.02 | 30.67 | 30.86 | 2,524,844 | -0.15(-0.50%) |
Sep 15, 2014 | 30.83 | 31.02 | 30.78 | 31.01 | 1,554,188 | +0.10(+0.33%) |
Sep 12, 2014 | 31.04 | 31.04 | 30.70 | 30.91 | 1,929,095 | -0.04(-0.14%) |
Sep 11, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 1,650,794 | -0.04(-0.12%) |
Sep 10, 2014 | 30.92 | 31.01 | 30.87 | 30.99 | 1,984,376 | +0.03(+0.10%) |
Sep 09, 2014 | 31.17 | 31.23 | 30.90 | 30.96 | 1,789,842 | -0.32(-1.01%) |
Sep 08, 2014 | 31.17 | 31.34 | 31.06 | 31.28 | 2,385,956 | +0.10(+0.33%) |
Sep 05, 2014 | 31.18 | 31.32 | 30.98 | 31.18 | 3,322,231 | -0.01(-0.02%) |
Sep 04, 2014 | 31.08 | 31.30 | 31.07 | 31.18 | 2,082,118 | +0.08(+0.26%) |
Sep 03, 2014 | 30.90 | 31.12 | 30.88 | 31.10 | 3,038,681 | +0.24(+0.79%) |